Options Chain for PTC INC COM (PTC) - $140.30 as of 10/1/2026 12:42:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 84.90 | 88.80 | 86.85 | % | 1.45 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 65.00 | 80.00 | 83.80 | 81.90 | % | 1.26 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 70.00 | 75.10 | 78.90 | 77.00 | % | 1.10 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 75.00 | 70.00 | 73.90 | 71.95 | % | 0.96 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 80.00 | 65.00 | 68.90 | 66.95 | % | 0.84 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 85.00 | 60.10 | 64.00 | 62.05 | 68.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 9/1/2026 | 10/1/2026 3:59:57 PM EST |
| 90.00 | 55.30 | 59.10 | 57.20 | 63.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 9/1/2026 | 10/1/2026 3:59:57 PM EST |
| 95.00 | 50.40 | 54.20 | 52.30 | % | 0.55 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 100.00 | 45.60 | 49.30 | 47.45 | % | 0.47 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 105.00 | 40.80 | 44.50 | 42.65 | % | 0.41 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 110.00 | 36.10 | 39.80 | 37.95 | 28.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.07 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 115.00 | 32.20 | 35.00 | 33.60 | 28.70 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.66 | 0.89 | 0.01 | -0.08 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 120.00 | 27.80 | 30.40 | 29.10 | 29.70 | +7.90 | +36.24% | 0.24 | 2 | 34 | 0.46 | 0.86 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 125.00 | 23.00 | 26.80 | 24.90 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 131 | 0.46 | 0.82 | 0.01 | -0.09 | 6/26/2026 | 10/1/2026 3:59:57 PM EST |
| 130.00 | 20.30 | 22.20 | 21.25 | 21.20 | +6.00 | +39.48% | 0.16 | 18 | 176 | 0.50 | 0.78 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 135.00 | 17.00 | 18.80 | 17.90 | 16.10 | +3.00 | +22.91% | 0.13 | 1 | 106 | 0.50 | 0.72 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 140.00 | 13.80 | 15.30 | 14.55 | 14.40 | +5.60 | +63.64% | 0.10 | 20 | 72 | 0.49 | 0.65 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 145.00 | 10.40 | 12.60 | 11.50 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.47 | 0.58 | 0.02 | -0.11 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 150.00 | 8.10 | 10.10 | 9.10 | 9.20 | +4.01 | +77.27% | 0.06 | 1 | 73 | 0.47 | 0.50 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 155.00 | 6.30 | 8.60 | 7.45 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.48 | 0.42 | 0.02 | -0.11 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 160.00 | 4.30 | 6.70 | 5.50 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.47 | 0.35 | 0.01 | -0.10 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 165.00 | 3.30 | 5.80 | 4.55 | 4.68 | +1.88 | +67.15% | 0.03 | 4 | 29 | 0.48 | 0.29 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 170.00 | 1.95 | 4.40 | 3.18 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.46 | 0.24 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 175.00 | 0.55 | 3.90 | 2.23 | 2.10 | +0.95 | +82.61% | 0.01 | 2 | 20 | 0.44 | 0.20 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 180.00 | 0.15 | 2.40 | 1.28 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.17 | 0.01 | -0.07 | 9/4/2026 | 10/1/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 3.20 | 1.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | 0.12 | 0.01 | -0.05 | 8/26/2026 | 10/1/2026 3:59:57 PM EST |
| 190.00 | 0.10 | 1.95 | 1.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.12 | 0.01 | -0.06 | 9/4/2026 | 10/1/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.08 | 0.01 | -0.04 | 9/1/2026 | 10/1/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.07 | 0.00 | -0.04 | 9/1/2026 | 10/1/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.04 | 0.00 | -0.02 | 8/25/2026 | 10/1/2026 3:59:57 PM EST |
| 220.00 | 0.05 | 0.75 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.03 | 0.00 | -0.02 | 6/5/2026 | 10/1/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 10/1/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 10/1/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 10/1/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 10/1/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 10/1/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 10/1/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.02 | 0.00 | -0.04 | 7/23/2026 | 10/1/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | -0.03 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.05 | 1.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.77 | -0.05 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 110.00 | 0.50 | 1.00 | 0.75 | 0.90 | -0.50 | -35.72% | 0.01 | 2 | 64 | 0.53 | -0.08 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 115.00 | 0.70 | 2.55 | 1.63 | 1.25 | -0.55 | -30.56% | 0.01 | 33 | 207 | 0.56 | -0.11 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 120.00 | 1.55 | 2.30 | 1.93 | 2.30 | -0.40 | -14.82% | 0.02 | 9 | 332 | 0.53 | -0.14 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 125.00 | 2.35 | 2.95 | 2.65 | 2.70 | -1.50 | -35.72% | 0.02 | 129 | 183 | 0.51 | -0.18 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 130.00 | 3.30 | 5.20 | 4.25 | 3.55 | -3.45 | -49.29% | 0.03 | 79 | 86 | 0.53 | -0.22 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 135.00 | 4.40 | 5.70 | 5.05 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.49 | -0.28 | 0.01 | -0.11 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 140.00 | 6.20 | 7.50 | 6.85 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.48 | -0.35 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 145.00 | 8.00 | 9.80 | 8.90 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.47 | -0.42 | 0.02 | -0.11 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 150.00 | 10.60 | 12.50 | 11.55 | 17.79 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.47 | -0.50 | 0.02 | -0.11 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 155.00 | 14.00 | 15.60 | 14.80 | 21.49 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.48 | -0.58 | 0.02 | -0.11 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 160.00 | 17.00 | 19.60 | 18.30 | 27.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.48 | -0.65 | 0.01 | -0.10 | 3/30/2026 | 10/1/2026 3:59:57 PM EST |
| 165.00 | 20.80 | 23.10 | 21.95 | 26.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.09 | 3/25/2026 | 10/1/2026 3:59:57 PM EST |
| 170.00 | 24.70 | 26.60 | 25.65 | 25.20 | -2.30 | -8.37% | 0.15 | 2 | 3 | 0.46 | -0.76 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 175.00 | 28.90 | 30.90 | 29.90 | % | 0.17 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.08 | 10/1/2026 3:59:57 PM EST | |||
| 180.00 | 33.10 | 36.30 | 34.70 | % | 0.19 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.07 | 10/1/2026 3:59:57 PM EST | |||
| 185.00 | 37.20 | 41.00 | 39.10 | % | 0.21 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 190.00 | 41.90 | 45.60 | 43.75 | % | 0.23 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 195.00 | 46.60 | 50.40 | 48.50 | % | 0.25 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 200.00 | 51.50 | 55.40 | 53.45 | % | 0.27 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 210.00 | 61.50 | 65.30 | 63.40 | % | 0.30 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 220.00 | 71.50 | 75.30 | 73.40 | % | 0.33 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 230.00 | 81.50 | 85.30 | 83.40 | % | 0.36 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 240.00 | 91.50 | 95.30 | 93.40 | 103.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 10/1/2026 3:59:57 PM EST |